Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.89 11.02 10.88 10.98 1,255,030 +0.14(+1.31%)
Oct 28, 2005 10.86 10.89 10.82 10.84 1,556,496 +0.00(+0.00%)
Oct 27, 2005 10.86 10.90 10.84 10.84 1,425,008 -0.02(-0.23%)
Oct 26, 2005 10.88 10.99 10.84 10.86 1,381,460 -0.02(-0.16%)
Oct 25, 2005 10.92 10.94 10.85 10.88 709,694 -0.03(-0.24%)
Oct 24, 2005 10.86 10.92 10.84 10.91 657,998 +0.07(+0.69%)
Oct 21, 2005 10.87 10.93 10.82 10.83 2,202,975 -0.02(-0.21%)
Oct 20, 2005 10.89 10.99 10.80 10.86 1,470,242 -0.05(-0.44%)
Oct 19, 2005 10.90 10.95 10.83 10.90 1,185,072 -0.05(-0.44%)
Oct 18, 2005 11.09 11.09 10.95 10.95 907,768 -0.14(-1.22%)
Oct 17, 2005 11.07 11.09 11.01 11.09 1,048,246 +0.09(+0.79%)
Oct 14, 2005 10.91 11.05 10.87 11.00 1,130,847 +0.12(+1.06%)
Oct 13, 2005 10.92 11.00 10.83 10.88 1,372,750 +0.00(+0.02%)
Oct 12, 2005 11.05 11.13 10.88 10.88 1,238,172 -0.19(-1.67%)
Oct 11, 2005 11.12 11.19 11.04 11.07 1,461,532 -0.06(-0.53%)
Oct 10, 2005 11.16 11.24 11.10 11.13 1,052,742 -0.03(-0.27%)
Oct 07, 2005 11.28 11.30 11.10 11.16 1,215,977 -0.12(-1.07%)
Oct 06, 2005 11.34 11.41 11.24 11.28 1,316,840 -0.04(-0.39%)
Oct 05, 2005 11.57 11.66 11.32 11.32 2,424,650 +0.04(+0.33%)
Oct 04, 2005 11.26 11.37 11.25 11.28 727,675 +0.02(+0.21%)
Oct 03, 2005 11.35 11.35 11.22 11.26 1,072,689 -0.13(-1.14%)
Sep 30, 2005 11.29 11.39 11.26 11.39 1,026,613 +0.11(+0.99%)
Sep 29, 2005 11.22 11.29 11.20 11.28 708,851 +0.06(+0.57%)
Sep 28, 2005 11.29 11.34 11.21 11.22 1,079,151 -0.07(-0.66%)
Sep 27, 2005 11.33 11.39 11.28 11.29 1,300,264 -0.05(-0.41%)
Sep 26, 2005 11.51 11.51 11.34 11.34 1,451,137 -0.15(-1.32%)
Sep 23, 2005 11.49 11.60 11.46 11.49 961,993 -0.09(-0.80%)
Sep 22, 2005 11.56 11.64 11.45 11.58 1,312,626 +0.03(+0.29%)
Sep 21, 2005 11.81 11.83 11.54 11.55 1,243,792 -0.27(-2.25%)
Sep 20, 2005 11.84 11.87 11.79 11.81 1,040,941 -0.06(-0.49%)
Sep 19, 2005 11.87 11.89 11.82 11.87 1,660,168 -0.04(-0.37%)
Sep 16, 2005 11.94 12.04 11.89 11.91 5,926,204 -0.02(-0.19%)
Sep 15, 2005 11.85 11.96 11.85 11.94 1,236,487 +0.09(+0.72%)
Sep 14, 2005 11.72 11.91 11.67 11.85 2,520,175 +0.12(+1.00%)
Sep 13, 2005 11.70 11.75 11.67 11.73 1,850,656 +0.01(+0.09%)
Sep 12, 2005 11.76 11.76 11.62 11.72 2,269,843 -0.03(-0.27%)
Sep 09, 2005 11.62 11.77 11.59 11.76 1,198,277 +0.16(+1.40%)
Sep 08, 2005 11.63 11.64 11.56 11.59 1,574,758 -0.03(-0.29%)
Sep 07, 2005 11.52 11.63 11.48 11.63 1,124,104 +0.11(+0.93%)
Sep 06, 2005 11.50 11.54 11.45 11.52 823,762 +0.04(+0.34%)
Sep 02, 2005 11.44 11.53 11.40 11.48 1,180,576 +0.05(+0.42%)
Sep 01, 2005 11.38 11.44 11.25 11.43 1,593,582 +0.02(+0.22%)
Aug 31, 2005 11.29 11.41 11.11 11.41 1,068,475 +0.11(+0.99%)
Aug 30, 2005 11.31 11.33 11.22 11.30 646,760 -0.01(-0.11%)
Aug 29, 2005 11.29 11.33 11.10 11.31 590,288 +0.02(+0.20%)
Aug 26, 2005 11.38 11.39 11.28 11.29 1,189,286 -0.09(-0.83%)
Aug 25, 2005 11.41 11.41 11.37 11.38 611,922 -0.02(-0.16%)
Aug 24, 2005 11.43 11.49 11.38 11.40 1,198,277 -0.04(-0.31%)
Aug 23, 2005 11.35 11.49 11.35 11.43 1,841,385 +0.07(+0.59%)
Aug 22, 2005 11.48 11.57 11.35 11.37 2,143,132 -0.11(-0.98%)
Aug 19, 2005 11.59 11.59 11.44 11.48 1,877,628 -0.09(-0.80%)
Aug 18, 2005 11.41 11.59 11.39 11.57 1,572,229 +0.14(+1.25%)
Aug 17, 2005 11.36 11.44 11.35 11.43 1,454,509 +0.07(+0.66%)
Aug 16, 2005 11.32 11.40 11.30 11.35 1,780,136 +0.04(+0.31%)
Aug 15, 2005 11.17 11.32 11.15 11.32 924,345 +0.15(+1.35%)
Aug 12, 2005 11.21 11.21 11.12 11.17 978,569 -0.05(-0.41%)
Aug 11, 2005 11.20 11.27 11.14 11.21 1,667,754 +0.01(+0.11%)
Aug 10, 2005 11.15 11.27 11.15 11.20 2,153,246 +0.06(+0.54%)
Aug 09, 2005 11.18 11.21 11.10 11.14 1,255,592 -0.04(-0.32%)
Aug 08, 2005 11.28 11.30 11.15 11.18 1,315,997 -0.09(-0.82%)
Aug 05, 2005 11.31 11.31 11.24 11.27 1,348,026 -0.07(-0.58%)
Aug 04, 2005 11.50 11.53 11.29 11.33 1,835,766 -0.17(-1.45%)
Aug 03, 2005 11.51 11.59 11.47 11.50 1,683,769 -0.10(-0.83%)
Aug 02, 2005 10.80 11.96 10.80 11.60 7,678,526 +0.24(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.